Jeil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 9,720.00 | 9,890.00 | 9,550.00 | 9,700.00 | 9,515.93 | 6,642 |
| 2023-10-30 | 9,870.00 | 9,870.00 | 9,620.00 | 9,680.00 | 9,496.31 | 15,758 |
| 2023-10-27 | 10,280.00 | 10,540.00 | 9,940.00 | 9,950.00 | 9,761.19 | 37,487 |
| 2023-10-26 | 9,760.00 | 11,980.00 | 9,650.00 | 10,280.00 | 10,084.92 | 319,164 |
| 2023-10-25 | 9,730.00 | 9,820.00 | 9,630.00 | 9,760.00 | 9,574.79 | 3,651 |
| 2023-10-24 | 9,480.00 | 9,760.00 | 9,250.00 | 9,640.00 | 9,457.07 | 5,613 |
| 2023-10-23 | 9,940.00 | 9,940.00 | 9,350.00 | 9,610.00 | 9,427.64 | 3,665 |
| 2023-10-20 | 9,790.00 | 9,790.00 | 9,510.00 | 9,550.00 | 9,368.78 | 6,310 |
| 2023-10-19 | 10,290.00 | 10,290.00 | 9,780.00 | 9,800.00 | 9,614.03 | 7,916 |
| 2023-10-18 | 10,180.00 | 10,180.00 | 10,010.00 | 10,100.00 | 9,908.34 | 1,809 |
| 2023-10-17 | 9,980.00 | 10,410.00 | 9,960.00 | 10,090.00 | 9,898.53 | 8,672 |
| 2023-10-16 | 10,000.00 | 10,000.00 | 9,890.00 | 9,980.00 | 9,790.62 | 2,328 |
| 2023-10-13 | 9,930.00 | 10,000.00 | 9,890.00 | 10,000.00 | 9,810.24 | 3,980 |
| 2023-10-12 | 9,860.00 | 10,140.00 | 9,860.00 | 9,990.00 | 9,800.43 | 3,554 |
| 2023-10-11 | 9,560.00 | 9,980.00 | 9,560.00 | 9,910.00 | 9,721.94 | 6,011 |
| 2023-10-10 | 10,000.00 | 10,050.00 | 9,890.00 | 9,890.00 | 9,702.32 | 4,743 |
| 2023-10-06 | 9,650.00 | 10,010.00 | 9,650.00 | 10,000.00 | 9,810.24 | 4,377 |
| 2023-10-05 | 9,760.00 | 9,960.00 | 9,760.00 | 9,870.00 | 9,682.70 | 5,118 |
| 2023-10-04 | 10,100.00 | 10,180.00 | 9,900.00 | 9,900.00 | 9,712.13 | 7,475 |
| 2023-09-27 | 9,930.00 | 10,180.00 | 9,930.00 | 10,090.00 | 9,898.53 | 2,823 |
| 2023-09-26 | 10,010.00 | 10,290.00 | 9,970.00 | 10,010.00 | 9,820.05 | 7,226 |
| 2023-09-25 | 10,020.00 | 10,070.00 | 10,020.00 | 10,030.00 | 9,839.67 | 5,578 |
| 2023-09-22 | 10,150.00 | 10,200.00 | 10,030.00 | 10,130.00 | 9,937.77 | 4,004 |
| 2023-09-21 | 10,360.00 | 10,420.00 | 10,180.00 | 10,180.00 | 9,986.82 | 7,328 |
| 2023-09-20 | 10,590.00 | 10,610.00 | 10,320.00 | 10,360.00 | 10,163.41 | 7,686 |
| 2023-09-19 | 10,860.00 | 10,860.00 | 10,500.00 | 10,590.00 | 10,389.04 | 11,630 |
| 2023-09-18 | 11,130.00 | 11,130.00 | 10,780.00 | 10,820.00 | 10,614.68 | 4,872 |
| 2023-09-15 | 10,960.00 | 11,050.00 | 10,700.00 | 10,920.00 | 10,712.78 | 5,807 |
| 2023-09-14 | 11,020.00 | 11,190.00 | 10,920.00 | 10,950.00 | 10,742.21 | 7,947 |
| 2023-09-13 | 11,070.00 | 11,110.00 | 10,970.00 | 11,050.00 | 10,840.31 | 3,721 |
| 2023-09-12 | 10,930.00 | 11,420.00 | 10,930.00 | 11,060.00 | 10,850.12 | 14,757 |
| 2023-09-11 | 11,140.00 | 11,260.00 | 11,040.00 | 11,110.00 | 10,899.17 | 8,014 |
| 2023-09-08 | 11,080.00 | 11,250.00 | 11,010.00 | 11,110.00 | 10,899.17 | 5,598 |
| 2023-09-07 | 11,050.00 | 11,220.00 | 10,810.00 | 11,080.00 | 10,869.74 | 8,302 |
| 2023-09-06 | 10,990.00 | 11,490.00 | 10,840.00 | 11,100.00 | 10,889.36 | 13,523 |
| 2023-09-05 | 10,960.00 | 10,970.00 | 10,870.00 | 10,940.00 | 10,732.40 | 5,158 |
| 2023-09-04 | 11,030.00 | 11,150.00 | 10,900.00 | 10,920.00 | 10,712.78 | 8,493 |
| 2023-09-01 | 11,210.00 | 11,210.00 | 11,050.00 | 11,110.00 | 10,899.17 | 6,137 |
| 2023-08-31 | 11,220.00 | 11,430.00 | 11,130.00 | 11,140.00 | 10,928.60 | 4,952 |
| 2023-08-30 | 11,140.00 | 11,210.00 | 11,100.00 | 11,200.00 | 10,987.47 | 5,897 |
| 2023-08-29 | 10,980.00 | 11,350.00 | 10,980.00 | 11,130.00 | 10,918.79 | 4,768 |
| 2023-08-28 | 11,340.00 | 11,340.00 | 11,160.00 | 11,160.00 | 10,948.22 | 3,632 |
| 2023-08-25 | 11,190.00 | 11,400.00 | 11,100.00 | 11,220.00 | 11,007.09 | 4,139 |
| 2023-08-24 | 11,120.00 | 11,250.00 | 11,090.00 | 11,190.00 | 10,977.66 | 5,453 |
| 2023-08-23 | 11,280.00 | 11,400.00 | 11,070.00 | 11,070.00 | 10,859.93 | 7,017 |
| 2023-08-22 | 11,280.00 | 11,460.00 | 11,150.00 | 11,170.00 | 10,958.03 | 7,948 |
| 2023-08-21 | 11,300.00 | 11,380.00 | 11,150.00 | 11,260.00 | 11,046.33 | 8,960 |
| 2023-08-18 | 11,150.00 | 11,370.00 | 11,130.00 | 11,280.00 | 11,065.95 | 5,483 |
| 2023-08-17 | 11,740.00 | 11,820.00 | 11,260.00 | 11,330.00 | 11,115.00 | 20,223 |
| 2023-08-16 | 11,430.00 | 12,050.00 | 11,280.00 | 11,940.00 | 11,713.42 | 18,806 |
| 2023-08-14 | 11,720.00 | 11,810.00 | 11,590.00 | 11,660.00 | 11,438.74 | 6,093 |
| 2023-08-11 | 12,200.00 | 12,200.00 | 11,850.00 | 11,850.00 | 11,625.13 | 6,069 |
| 2023-08-10 | 11,780.00 | 12,400.00 | 11,620.00 | 12,020.00 | 11,791.90 | 19,406 |
| 2023-08-09 | 11,140.00 | 11,760.00 | 11,140.00 | 11,610.00 | 11,389.69 | 17,422 |
| 2023-08-08 | 11,500.00 | 11,690.00 | 11,080.00 | 11,140.00 | 10,928.60 | 9,211 |
| 2023-08-07 | 12,140.00 | 12,140.00 | 11,420.00 | 11,470.00 | 11,252.34 | 9,560 |
| 2023-08-04 | 12,010.00 | 12,010.00 | 11,770.00 | 11,810.00 | 11,585.89 | 4,126 |
| 2023-08-03 | 11,430.00 | 12,080.00 | 11,270.00 | 11,990.00 | 11,762.47 | 15,287 |
| 2023-08-02 | 11,960.00 | 12,000.00 | 11,350.00 | 11,430.00 | 11,213.10 | 13,086 |
| 2023-08-01 | 11,700.00 | 12,000.00 | 11,650.00 | 11,950.00 | 11,723.23 | 7,448 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 65.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.